Downing One VCT (DDV1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Downing One VCT

Date Open High Low Close* Volume
15/05/2020 53.50p 53.50p 53.50p 53.50p 0
14/05/2020 53.50p 53.50p 53.50p 53.50p 0
13/05/2020 53.50p 53.50p 51.85p 53.50p 23895
12/05/2020 53.50p 53.50p 51.85p 53.50p 1561
11/05/2020 53.50p 53.50p 53.50p 53.50p 0
08/05/2020 53.50p 53.50p 53.50p 53.50p 0
07/05/2020 53.50p 53.50p 53.50p 53.50p 0
06/05/2020 53.50p 53.50p 53.50p 53.50p 0
05/05/2020 53.50p 53.50p 53.50p 53.50p 0
04/05/2020 53.50p 53.50p 53.50p 53.50p 0
01/05/2020 54.00p 54.00p 35.00p 53.50p 11328
30/04/2020 54.00p 54.00p 54.00p 54.00p 0
29/04/2020 54.00p 54.00p 54.00p 54.00p 0
28/04/2020 54.00p 55.00p 54.00p 54.00p 4358
27/04/2020 54.00p 54.00p 54.00p 54.00p 0
24/04/2020 54.00p 54.00p 54.00p 54.00p 0
23/04/2020 54.00p 54.00p 54.00p 54.00p 0
22/04/2020 54.00p 54.00p 54.00p 54.00p 0
21/04/2020 54.00p 54.00p 54.00p 54.00p 0
20/04/2020 52.00p 54.00p 52.00p 54.00p 0
17/04/2020 52.00p 52.00p 47.00p 52.00p 1984
16/04/2020 52.00p 52.00p 52.00p 52.00p 0
15/04/2020 52.00p 52.00p 52.00p 52.00p 0
14/04/2020 52.00p 52.00p 52.00p 52.00p 0
13/04/2020 54.00p 54.00p 52.00p 52.00p 0
10/04/2020 54.00p 54.00p 52.00p 52.00p 0
09/04/2020 54.00p 54.00p 52.00p 52.00p 0
08/04/2020 54.00p 54.00p 54.00p 54.00p 0
07/04/2020 54.00p 54.00p 54.00p 54.00p 0
06/04/2020 54.00p 54.00p 54.00p 54.00p 0
03/04/2020 54.00p 54.00p 54.00p 54.00p 0
02/04/2020 56.00p 56.00p 54.00p 54.00p 0
01/04/2020 59.00p 59.00p 56.00p 56.00p 0
31/03/2020 63.00p 63.00p 59.00p 59.00p 0
30/03/2020 65.00p 65.00p 63.00p 63.00p 0
27/03/2020 65.00p 65.00p 65.00p 65.00p 0
26/03/2020 65.00p 65.00p 65.00p 65.00p 0
25/03/2020 65.00p 65.00p 65.00p 65.00p 0
24/03/2020 65.00p 65.00p 65.00p 65.00p 0
23/03/2020 67.00p 67.00p 65.00p 65.00p 839
20/03/2020 67.00p 67.00p 67.00p 67.00p 0
19/03/2020 67.00p 67.00p 67.00p 67.00p 0
18/03/2020 67.00p 67.00p 67.00p 67.00p 0
17/03/2020 67.00p 67.00p 67.00p 67.00p 0
16/03/2020 67.00p 67.00p 67.00p 67.00p 0
13/03/2020 67.00p 67.00p 67.00p 67.00p 0
12/03/2020 67.00p 67.00p 67.00p 67.00p 0
11/03/2020 67.00p 69.00p 67.00p 67.00p 0
10/03/2020 69.00p 69.00p 69.00p 69.00p 0
09/03/2020 69.50p 69.50p 65.00p 69.00p 4160
06/03/2020 69.00p 69.00p 69.00p 69.00p 0
05/03/2020 69.00p 69.00p 68.00p 69.00p 5295
04/03/2020 69.00p 69.00p 69.00p 69.00p 0
03/03/2020 69.00p 69.00p 68.00p 69.00p 8157
02/03/2020 69.00p 69.00p 69.00p 69.00p 0
28/02/2020 69.00p 69.48p 68.00p 69.00p 6867
27/02/2020 69.00p 69.00p 69.00p 69.00p 0
26/02/2020 69.00p 69.00p 69.00p 69.00p 0
25/02/2020 69.00p 69.00p 69.00p 69.00p 14459
24/02/2020 69.00p 69.00p 68.00p 69.00p 8445
21/02/2020 69.00p 69.00p 68.00p 69.00p 1379
20/02/2020 69.00p 69.00p 68.00p 69.00p 2553
19/02/2020 69.00p 69.00p 68.00p 69.00p 2232
18/02/2020 69.00p 69.00p 68.00p 69.00p 4335
17/02/2020 69.00p 69.00p 69.00p 69.00p 0
14/02/2020 69.00p 69.00p 69.00p 69.00p 36043
13/02/2020 69.00p 69.00p 69.00p 69.00p 11387
12/02/2020 69.00p 69.00p 69.00p 69.00p 0
11/02/2020 69.00p 69.00p 68.00p 69.00p 817
10/02/2020 69.00p 69.00p 68.00p 69.00p 8474
07/02/2020 69.00p 69.00p 68.00p 69.00p 6825
06/02/2020 71.00p 71.00p 69.00p 69.00p 5413
05/02/2020 71.00p 71.00p 70.00p 71.00p 2146
04/02/2020 72.00p 72.00p 71.00p 72.00p 3803
03/02/2020 72.00p 72.48p 71.00p 72.00p 10045
31/01/2020 72.00p 72.48p 72.00p 72.00p 1359
30/01/2020 72.00p 72.00p 71.00p 72.00p 9504
29/01/2020 72.00p 72.00p 71.00p 72.00p 5563
28/01/2020 72.00p 72.00p 71.00p 72.00p 6890
27/01/2020 72.00p 72.00p 72.00p 72.00p 0
24/01/2020 72.00p 72.00p 71.00p 72.00p 17776
23/01/2020 72.00p 72.00p 71.00p 72.00p 2157
22/01/2020 72.00p 72.00p 72.00p 72.00p 0
21/01/2020 72.00p 72.00p 71.00p 72.00p 5583
20/01/2020 72.00p 72.00p 71.00p 72.00p 5503
17/01/2020 72.00p 72.00p 72.00p 72.00p 0
16/01/2020 72.00p 72.00p 71.00p 72.00p 7187
15/01/2020 72.00p 72.00p 72.00p 72.00p 0
14/01/2020 72.00p 72.00p 72.00p 72.00p 23888
13/01/2020 72.00p 72.48p 72.00p 72.00p 1379
10/01/2020 72.00p 72.00p 71.00p 72.00p 12343
09/01/2020 72.00p 72.00p 72.00p 72.00p 0
08/01/2020 72.00p 72.00p 71.00p 72.00p 3609
07/01/2020 72.00p 72.00p 71.00p 72.00p 5804
06/01/2020 72.00p 72.00p 72.00p 72.00p 0
03/01/2020 72.00p 72.00p 71.00p 72.00p 817
02/01/2020 72.00p 72.00p 71.00p 72.00p 1469
01/01/2020 72.00p 72.00p 72.00p 72.00p 0
31/12/2019 72.00p 72.00p 72.00p 72.00p 0
30/12/2019 72.00p 72.00p 71.00p 72.00p 3671
27/12/2019 72.00p 72.00p 72.00p 72.00p 0
26/12/2019 72.00p 72.00p 72.00p 72.00p 0
25/12/2019 72.00p 72.00p 72.00p 72.00p 0
24/12/2019 72.00p 72.00p 72.00p 72.00p 0
23/12/2019 72.00p 72.00p 72.00p 72.00p 0
20/12/2019 72.00p 72.00p 71.00p 72.00p 1418
19/12/2019 72.00p 72.00p 71.00p 72.00p 1992
18/12/2019 72.00p 72.00p 71.00p 72.00p 6845
17/12/2019 72.00p 72.00p 72.00p 72.00p 0
16/12/2019 72.00p 72.00p 71.00p 72.00p 2135
13/12/2019 72.00p 72.00p 71.00p 72.00p 8971
12/12/2019 72.00p 72.00p 72.00p 72.00p 0
11/12/2019 72.00p 72.00p 72.00p 72.00p 0
10/12/2019 72.00p 72.00p 72.00p 72.00p 0
09/12/2019 72.00p 72.00p 71.00p 72.00p 7739
06/12/2019 72.00p 72.00p 72.00p 72.00p 0
05/12/2019 72.00p 72.00p 71.00p 72.00p 8559
04/12/2019 72.00p 72.00p 71.00p 72.00p 3439
03/12/2019 72.00p 72.00p 71.00p 72.00p 4545
02/12/2019 72.00p 72.00p 71.10p 72.00p 1934
29/11/2019 72.00p 72.00p 72.00p 72.00p 54060
28/11/2019 72.00p 72.00p 72.00p 72.00p 11561
27/11/2019 71.00p 72.00p 71.00p 72.00p 0
26/11/2019 71.00p 71.00p 70.00p 71.00p 4349
25/11/2019 71.00p 71.00p 70.00p 71.00p 11716
22/11/2019 71.00p 71.00p 70.00p 71.00p 3614
21/11/2019 71.00p 71.00p 70.00p 71.00p 3401
20/11/2019 71.00p 71.00p 70.00p 71.00p 6411
19/11/2019 71.00p 71.00p 71.00p 71.00p 0
18/11/2019 71.00p 71.00p 71.00p 71.00p 0
15/11/2019 71.00p 71.00p 70.00p 71.00p 8383
14/11/2019 71.00p 71.00p 70.00p 71.00p 1322
13/11/2019 71.00p 71.00p 71.00p 71.00p 0
12/11/2019 71.00p 71.00p 70.00p 71.00p 1654
11/11/2019 71.00p 71.00p 70.00p 71.00p 4545
08/11/2019 71.00p 71.00p 71.00p 71.00p 0
07/11/2019 71.00p 71.00p 71.00p 71.00p 0
06/11/2019 71.00p 71.00p 70.00p 71.00p 7296
05/11/2019 71.00p 71.00p 71.00p 71.00p 0
04/11/2019 71.00p 71.00p 70.00p 71.00p 1481
01/11/2019 71.00p 71.00p 71.00p 71.00p 0
31/10/2019 71.00p 71.00p 71.00p 71.00p 0
30/10/2019 71.00p 71.00p 71.00p 71.00p 0
29/10/2019 71.00p 71.00p 70.00p 71.00p 1334
28/10/2019 71.00p 71.00p 71.00p 71.00p 0
25/10/2019 71.00p 71.00p 70.00p 71.00p 5373
24/10/2019 71.00p 71.00p 70.00p 71.00p 7658
23/10/2019 71.50p 71.50p 70.50p 71.00p 3738
22/10/2019 71.50p 71.50p 71.50p 71.50p 0
21/10/2019 71.50p 71.50p 71.50p 71.50p 0
18/10/2019 71.50p 71.50p 70.50p 71.50p 1716
17/10/2019 71.50p 71.50p 71.50p 71.50p 0
16/10/2019 71.50p 71.50p 70.50p 71.50p 8746
15/10/2019 71.50p 71.50p 70.50p 71.50p 7786
14/10/2019 71.50p 71.98p 71.50p 71.50p 4169
11/10/2019 72.00p 72.00p 71.50p 71.50p 0
10/10/2019 72.00p 72.00p 72.00p 72.00p 14278
09/10/2019 72.00p 72.00p 72.00p 72.00p 0
08/10/2019 72.00p 72.00p 72.00p 72.00p 0
07/10/2019 72.00p 72.00p 71.10p 72.00p 4382
04/10/2019 72.00p 72.00p 72.00p 72.00p 0
03/10/2019 72.00p 72.00p 71.00p 72.00p 1941
02/10/2019 72.00p 72.00p 72.00p 72.00p 29830
01/10/2019 72.00p 72.00p 71.00p 72.00p 5445
30/09/2019 72.00p 72.00p 71.00p 72.00p 22962
27/09/2019 72.00p 72.00p 72.00p 72.00p 0
26/09/2019 72.00p 72.00p 71.00p 72.00p 3914
25/09/2019 72.00p 72.00p 71.00p 72.00p 11889
24/09/2019 72.00p 72.00p 71.00p 72.00p 8709
23/09/2019 72.00p 72.00p 71.00p 72.00p 4665
20/09/2019 72.00p 72.00p 72.00p 72.00p 0
19/09/2019 72.00p 72.00p 72.00p 72.00p 0
18/09/2019 72.00p 72.00p 72.00p 72.00p 0
17/09/2019 72.00p 72.00p 71.00p 72.00p 8092
16/09/2019 72.00p 72.00p 71.00p 72.00p 1610
13/09/2019 72.00p 72.00p 71.00p 72.00p 4355
12/09/2019 72.00p 72.00p 71.00p 72.00p 7739
11/09/2019 72.00p 72.00p 71.00p 72.00p 8419
10/09/2019 72.00p 72.00p 71.00p 72.00p 3728
09/09/2019 72.00p 72.00p 71.00p 72.00p 3598
06/09/2019 72.00p 72.00p 72.00p 72.00p 0
05/09/2019 72.00p 72.00p 71.00p 72.00p 10868
04/09/2019 71.00p 72.00p 70.00p 72.00p 4945
03/09/2019 71.00p 71.00p 71.00p 71.00p 0
02/09/2019 71.00p 71.48p 70.00p 71.00p 3043
30/08/2019 71.00p 71.48p 70.00p 71.00p 2288
29/08/2019 71.50p 71.50p 71.00p 71.00p 0
28/08/2019 71.50p 71.50p 70.50p 71.50p 1817
27/08/2019 71.50p 71.50p 70.50p 71.50p 1418
23/08/2019 72.00p 72.00p 71.00p 71.50p 7447
22/08/2019 72.00p 72.00p 71.00p 72.00p 1485
21/08/2019 72.00p 72.00p 72.00p 72.00p 0
20/08/2019 72.00p 72.00p 71.00p 72.00p 1485
19/08/2019 72.00p 72.00p 72.00p 72.00p 0
16/08/2019 72.00p 72.00p 72.00p 72.00p 0
15/08/2019 72.00p 72.00p 71.00p 72.00p 2889
14/08/2019 72.00p 72.00p 71.00p 72.00p 5549
13/08/2019 72.00p 72.00p 71.00p 72.00p 15776
12/08/2019 72.00p 72.00p 71.00p 72.00p 6485
09/08/2019 72.00p 72.00p 72.00p 72.00p 0

*Close Price adjusted for both dividends and splits